Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midcap Bear 3X Direxion (NY: MIDZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 15.05 15.07 14.90 14.90 5,224 -0.29(-1.88%)
Oct 30, 2017 15.27 14.92 15.18 16,054 +0.31(+2.12%)
Oct 27, 2017 15.07 15.21 14.85 14.87 25,298 -0.20(-1.31%)
Oct 26, 2017 15.22 15.22 15.07 15.07 1,866 -0.22(-1.42%)
Oct 25, 2017 15.31 15.62 15.28 15.28 68,848 +0.32(+2.16%)
Oct 24, 2017 15.05 15.05 14.95 14.96 2,863 -0.22(-1.44%)
Oct 23, 2017 14.89 15.18 14.89 15.18 1,840 +0.23(+1.55%)
Oct 20, 2017 14.99 15.05 14.95 14.95 3,041 -0.27(-1.75%)
Oct 19, 2017 15.42 15.49 15.21 15.21 1,167 -0.03(-0.19%)
Oct 18, 2017 15.30 15.34 15.18 15.24 2,290 -0.17(-1.08%)
Oct 17, 2017 15.29 15.43 15.29 15.41 1,627 +0.08(+0.51%)
Oct 16, 2017 15.28 15.33 15.11 15.33 5,602 -0.01(-0.06%)
Oct 13, 2017 15.19 15.34 15.18 15.34 964 +0.01(+0.06%)
Oct 12, 2017 15.39 15.42 15.24 15.33 4,430 -0.03(-0.19%)
Oct 11, 2017 15.34 15.40 15.28 15.36 4,123 +0.02(+0.11%)
Oct 10, 2017 15.25 15.37 15.25 15.34 7,981 -0.15(-0.94%)
Oct 09, 2017 15.35 15.49 15.19 15.49 7,814 +0.11(+0.70%)
Oct 06, 2017 15.39 15.39 15.38 15.38 436 +0.09(+0.58%)
Oct 05, 2017 15.39 15.40 15.20 15.29 1,473 -0.08(-0.54%)
Oct 04, 2017 15.40 15.48 15.37 15.37 1,721 -0.07(-0.48%)
Oct 03, 2017 15.54 15.60 15.44 15.45 2,806 -0.09(-0.57%)
Oct 02, 2017 15.91 15.91 15.54 15.54 13,381 -0.36(-2.29%)
Sep 29, 2017 15.99 15.99 15.86 15.90 3,360 -0.12(-0.73%)
Sep 28, 2017 16.13 16.29 16.02 16.02 1,819 -0.08(-0.49%)
Sep 27, 2017 16.42 16.61 16.03 16.10 15,272 -0.50(-3.02%)
Sep 26, 2017 16.53 16.60 16.51 16.60 9,049 -0.07(-0.41%)
Sep 25, 2017 16.75 16.78 16.67 16.67 2,292 -0.11(-0.64%)
Sep 22, 2017 16.76 16.78 16.73 16.78 1,735 -0.03(-0.18%)
Sep 21, 2017 16.85 16.86 16.81 16.81 3,358 +0.06(+0.38%)
Sep 20, 2017 16.80 16.87 16.74 16.74 2,931 -0.18(-1.08%)
Sep 19, 2017 16.85 16.92 16.85 16.92 1,650 +0.02(+0.12%)
Sep 18, 2017 16.98 16.98 16.84 16.90 11,786 -0.30(-1.77%)
Sep 15, 2017 17.35 17.35 17.21 17.21 1,369 -0.14(-0.79%)
Sep 14, 2017 17.41 17.48 17.24 17.35 6,535 +0.05(+0.28%)
Sep 13, 2017 17.33 17.33 17.29 17.30 783 +0.05(+0.29%)
Sep 12, 2017 17.47 17.47 17.25 17.25 15,549 -0.38(-2.18%)
Sep 11, 2017 17.88 17.88 17.59 17.63 4,553 -0.65(-3.55%)
Sep 08, 2017 18.58 18.58 18.19 18.28 3,634 -0.21(-1.15%)
Sep 07, 2017 18.23 18.59 18.23 18.49 13,533 +0.29(+1.60%)
Sep 06, 2017 18.25 18.33 18.12 18.20 6,106 -0.00(-0.01%)
Sep 05, 2017 17.71 18.49 17.60 18.20 9,873 +0.53(+3.01%)
Sep 01, 2017 17.83 17.83 17.61 17.67 4,403 -0.25(-1.37%)
Aug 31, 2017 18.20 18.21 17.91 17.92 5,607 -0.38(-2.10%)
Aug 30, 2017 18.58 18.61 18.30 18.30 11,321 -0.35(-1.90%)
Aug 29, 2017 19.05 19.05 18.65 18.65 9,348 -0.01(-0.05%)
Aug 28, 2017 18.55 18.82 18.55 18.66 3,447 +0.11(+0.58%)
Aug 25, 2017 18.54 18.71 18.48 18.56 3,172 -0.29(-1.56%)
Aug 24, 2017 18.82 18.85 18.68 18.85 7,906 +0.03(+0.16%)
Aug 23, 2017 18.83 18.83 18.72 18.82 5,544 +0.18(+0.95%)
Aug 22, 2017 19.11 19.11 18.64 18.64 8,276 -0.53(-2.77%)
Aug 21, 2017 19.21 19.38 19.18 19.18 10,042 -0.00(-0.01%)
Aug 18, 2017 19.34 19.41 18.93 19.18 12,179 +0.12(+0.62%)
Aug 17, 2017 18.27 19.09 18.16 19.06 23,101 +0.98(+5.45%)
Aug 16, 2017 18.13 18.13 17.95 18.07 9,785 -0.19(-1.02%)
Aug 15, 2017 17.86 18.30 17.86 18.26 7,360 +0.32(+1.81%)
Aug 14, 2017 18.23 18.30 17.91 17.94 10,752 -0.66(-3.54%)
Aug 11, 2017 18.79 18.80 18.60 18.60 10,547 -0.07(-0.37%)
Aug 10, 2017 18.13 18.68 18.11 18.66 29,390 +0.82(+4.57%)
Aug 09, 2017 17.82 18.06 17.76 17.85 27,837 +0.28(+1.60%)
Aug 08, 2017 17.39 17.60 17.21 17.57 8,701 +0.22(+1.27%)
Aug 07, 2017 17.31 17.51 17.28 17.35 8,266 -0.08(-0.45%)
Aug 04, 2017 17.44 17.52 17.39 17.43 10,048 -0.18(-1.01%)
Aug 03, 2017 17.33 17.61 17.33 17.60 8,420 +0.23(+1.30%)
Aug 02, 2017 17.14 17.54 17.14 17.38 7,616 +0.32(+1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.